Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.94 57.00 54.77 54.89 534,915 -1.05(-1.88%)
Mar 30, 2021 54.77 56.57 54.69 55.94 413,547 +1.36(+2.49%)
Mar 29, 2021 57.80 58.52 54.57 54.58 639,842 -3.59(-6.18%)
Mar 26, 2021 56.80 58.28 55.51 58.17 883,627 +2.31(+4.13%)
Mar 25, 2021 51.29 56.13 50.66 55.86 1,026,937 +4.34(+8.43%)
Mar 24, 2021 52.46 54.11 51.30 51.52 882,722 -0.07(-0.13%)
Mar 23, 2021 53.67 55.37 51.44 51.58 988,850 -3.30(-6.02%)
Mar 22, 2021 56.58 57.17 54.55 54.89 689,290 -1.72(-3.03%)
Mar 19, 2021 55.79 57.49 54.74 56.60 692,702 +0.50(+0.89%)
Mar 18, 2021 57.00 58.08 55.89 56.11 472,766 -1.14(-2.00%)
Mar 17, 2021 56.37 57.66 55.99 57.25 447,949 +0.89(+1.58%)
Mar 16, 2021 58.24 58.41 55.74 56.36 542,321 -2.25(-3.84%)
Mar 15, 2021 58.62 59.29 57.22 58.61 786,798 +0.68(+1.18%)
Mar 12, 2021 54.68 58.12 54.41 57.93 962,193 +3.86(+7.13%)
Mar 11, 2021 55.25 55.89 53.61 54.07 797,127 -1.29(-2.32%)
Mar 10, 2021 54.83 55.83 54.13 55.36 626,639 +0.87(+1.60%)
Mar 09, 2021 55.35 55.92 53.58 54.48 735,094 -0.81(-1.46%)
Mar 08, 2021 53.47 55.98 52.75 55.29 859,060 +2.65(+5.02%)
Mar 05, 2021 53.14 53.25 49.15 52.64 1,031,165 +0.39(+0.75%)
Mar 04, 2021 55.16 55.91 50.19 52.25 1,279,849 -2.26(-4.15%)
Mar 03, 2021 53.47 56.02 53.00 54.51 1,132,269 +1.57(+2.96%)
Mar 02, 2021 52.25 53.27 51.63 52.94 554,342 +0.92(+1.77%)
Mar 01, 2021 52.34 53.56 51.97 52.03 741,787 +0.48(+0.93%)
Feb 26, 2021 50.81 52.24 48.70 51.55 919,872 +0.39(+0.77%)
Feb 25, 2021 51.74 52.25 49.04 51.15 1,075,192 -0.93(-1.78%)
Feb 24, 2021 50.98 52.98 50.66 52.08 1,179,304 +1.62(+3.22%)
Feb 23, 2021 50.16 51.26 48.54 50.46 1,458,738 -0.18(-0.35%)
Feb 22, 2021 49.00 51.70 48.42 50.64 1,849,059 +1.15(+2.33%)
Feb 19, 2021 48.03 49.72 47.85 49.48 1,207,912 +1.45(+3.03%)
Feb 18, 2021 45.90 48.45 44.60 48.03 2,073,313 +3.63(+8.18%)
Feb 17, 2021 46.78 46.78 44.16 44.40 1,348,089 -2.55(-5.43%)
Feb 16, 2021 46.90 47.31 46.33 46.95 764,358 +0.04(+0.08%)
Feb 12, 2021 47.99 48.09 46.44 46.91 592,389 -1.50(-3.10%)
Feb 11, 2021 48.03 48.42 46.25 48.41 1,413,732 +0.70(+1.47%)
Feb 10, 2021 47.17 49.15 46.93 47.71 1,302,609 +0.79(+1.68%)
Feb 09, 2021 45.73 47.25 44.91 46.92 689,800 +1.18(+2.58%)
Feb 08, 2021 44.93 45.88 44.09 45.74 632,282 +1.29(+2.91%)
Feb 05, 2021 43.79 44.89 43.61 44.45 557,104 +1.18(+2.73%)
Feb 04, 2021 43.15 43.71 42.81 43.26 557,713 +0.38(+0.87%)
Feb 03, 2021 40.78 43.44 40.37 42.89 889,266 +2.20(+5.39%)
Feb 02, 2021 42.35 42.61 40.06 40.69 1,649,721 -1.48(-3.51%)
Feb 01, 2021 43.02 43.02 41.41 42.18 923,944 -0.01(-0.02%)
Jan 29, 2021 42.79 46.02 41.42 42.18 2,223,087 -0.04(-0.09%)
Jan 28, 2021 44.66 47.45 41.90 42.22 3,113,170 -4.60(-9.82%)
Jan 27, 2021 42.43 53.66 42.21 46.82 5,611,746 +3.75(+8.71%)
Jan 26, 2021 42.38 43.85 41.66 43.07 1,786,964 +0.86(+2.05%)
Jan 25, 2021 40.36 44.64 40.11 42.20 1,920,177 +2.47(+6.21%)
Jan 22, 2021 39.79 39.96 38.94 39.74 895,247 -0.58(-1.44%)
Jan 21, 2021 40.85 40.99 39.89 40.32 1,163,165 -0.43(-1.06%)
Jan 20, 2021 39.31 41.14 39.21 40.75 1,527,501 +1.59(+4.07%)
Jan 19, 2021 38.87 39.62 38.12 39.15 776,255 +0.49(+1.26%)
Jan 15, 2021 38.18 39.59 37.63 38.67 1,294,366 +0.35(+0.91%)
Jan 14, 2021 38.14 38.84 37.43 38.32 816,312 +0.43(+1.14%)
Jan 13, 2021 37.07 38.55 36.84 37.89 987,235 +0.78(+2.10%)
Jan 12, 2021 36.20 37.18 36.11 37.11 684,614 +1.09(+3.02%)
Jan 11, 2021 35.26 36.05 35.03 36.02 596,470 +0.25(+0.71%)
Jan 08, 2021 35.08 36.28 34.90 35.77 1,059,734 +0.84(+2.42%)
Jan 07, 2021 34.19 35.99 34.19 34.92 1,042,883 -0.13(-0.37%)
Jan 06, 2021 33.91 35.71 33.25 35.06 1,204,059 +1.77(+5.33%)
Jan 05, 2021 32.86 34.33 32.84 33.28 856,596 +0.07(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.